Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 1.470 | 1.500 | 1.360 | 1.390 | 51,826 | -0.07(-4.79%) |
Oct 30, 2024 | 1.450 | 1.480 | 1.450 | 1.460 | 23,031 | -0.01(-0.68%) |
Oct 29, 2024 | 1.460 | 1.520 | 1.370 | 1.470 | 82,479 | +0.05(+3.52%) |
Oct 28, 2024 | 1.470 | 1.500 | 1.420 | 1.420 | 40,091 | -0.04(-2.74%) |
Oct 25, 2024 | 1.540 | 1.590 | 1.450 | 1.460 | 110,297 | -0.08(-5.19%) |
Oct 24, 2024 | 1.430 | 1.574 | 1.420 | 1.540 | 162,881 | +0.11(+7.69%) |
Oct 23, 2024 | 1.480 | 1.520 | 1.390 | 1.430 | 196,854 | -0.05(-3.38%) |
Oct 22, 2024 | 1.520 | 1.540 | 1.410 | 1.480 | 171,355 | -0.06(-3.90%) |
Oct 21, 2024 | 1.780 | 1.780 | 1.530 | 1.540 | 567,530 | -0.21(-12.25%) |
Oct 18, 2024 | 1.390 | 1.810 | 1.350 | 1.755 | 2,314,097 | +0.43(+32.95%) |
Oct 17, 2024 | 1.390 | 1.450 | 1.320 | 1.320 | 129,398 | -0.11(-7.69%) |
Oct 16, 2024 | 1.600 | 1.602 | 1.320 | 1.430 | 805,664 | -0.16(-10.06%) |
Oct 15, 2024 | 1.420 | 1.680 | 1.350 | 1.590 | 2,652,524 | +0.18(+12.77%) |
Oct 14, 2024 | 1.330 | 1.470 | 1.310 | 1.410 | 328,189 | +0.05(+3.68%) |
Oct 11, 2024 | 1.290 | 1.380 | 1.240 | 1.360 | 359,168 | +0.00(+0.00%) |
Oct 10, 2024 | 1.300 | 1.380 | 1.250 | 1.360 | 4,663,879 | -0.04(-2.86%) |
Oct 09, 2024 | 1.320 | 1.410 | 1.320 | 1.400 | 28,181 | +0.08(+6.06%) |
Oct 08, 2024 | 1.290 | 1.450 | 1.280 | 1.320 | 99,905 | -0.01(-0.75%) |
Oct 07, 2024 | 1.210 | 1.340 | 1.210 | 1.330 | 109,156 | +0.10(+8.13%) |
Oct 04, 2024 | 1.220 | 1.250 | 1.212 | 1.230 | 7,437 | -0.01(-0.81%) |
Oct 03, 2024 | 1.200 | 1.260 | 1.200 | 1.240 | 28,828 | +0.04(+3.33%) |
Oct 02, 2024 | 1.200 | 1.250 | 1.190 | 1.200 | 54,345 | -0.01(-0.83%) |
Oct 01, 2024 | 1.235 | 1.235 | 1.200 | 1.210 | 21,511 | -0.01(-0.82%) |
Sep 30, 2024 | 1.230 | 1.250 | 1.220 | 1.220 | 23,300 | -0.03(-2.39%) |
Sep 27, 2024 | 1.220 | 1.250 | 1.220 | 1.250 | 25,685 | +0.01(+0.80%) |
Sep 26, 2024 | 1.240 | 1.260 | 1.220 | 1.240 | 32,954 | -0.02(-1.59%) |
Sep 25, 2024 | 1.210 | 1.260 | 1.210 | 1.260 | 22,419 | +0.03(+2.44%) |
Sep 24, 2024 | 1.210 | 1.260 | 1.205 | 1.230 | 39,143 | +0.02(+1.65%) |
Sep 23, 2024 | 1.230 | 1.275 | 1.200 | 1.210 | 35,673 | +0.00(+0.00%) |
Sep 20, 2024 | 1.260 | 1.290 | 1.210 | 1.210 | 30,590 | -0.08(-6.20%) |
Sep 19, 2024 | 1.300 | 1.343 | 1.270 | 1.290 | 60,134 | -0.03(-2.27%) |
Sep 18, 2024 | 1.330 | 1.340 | 1.305 | 1.320 | 60,572 | -0.02(-1.49%) |
Sep 17, 2024 | 1.360 | 1.360 | 1.260 | 1.340 | 57,299 | +0.01(+0.75%) |
Sep 16, 2024 | 1.370 | 1.370 | 1.300 | 1.330 | 125,491 | -0.01(-0.75%) |
Sep 13, 2024 | 1.330 | 1.360 | 1.310 | 1.340 | 16,211 | +0.02(+1.52%) |
Sep 12, 2024 | 1.320 | 1.400 | 1.280 | 1.320 | 166,126 | +0.02(+1.54%) |
Sep 11, 2024 | 1.320 | 1.330 | 1.290 | 1.300 | 85,565 | -0.03(-2.26%) |
Sep 10, 2024 | 1.370 | 1.380 | 1.322 | 1.330 | 52,464 | -0.04(-2.92%) |
Sep 09, 2024 | 1.270 | 1.370 | 1.269 | 1.370 | 94,263 | +0.09(+7.03%) |
Sep 06, 2024 | 1.290 | 1.290 | 1.182 | 1.280 | 92,728 | -0.01(-0.78%) |
Sep 05, 2024 | 1.240 | 1.312 | 1.210 | 1.290 | 62,551 | +0.03(+2.38%) |
Sep 04, 2024 | 1.280 | 1.280 | 1.250 | 1.260 | 48,682 | +0.03(+2.44%) |
Sep 03, 2024 | 1.300 | 1.320 | 1.210 | 1.230 | 83,978 | -0.08(-6.11%) |
Aug 30, 2024 | 1.360 | 1.360 | 1.310 | 1.310 | 51,820 | -0.01(-0.76%) |
Aug 29, 2024 | 1.390 | 1.390 | 1.310 | 1.320 | 204,744 | -0.09(-6.38%) |
Aug 28, 2024 | 1.430 | 1.430 | 1.368 | 1.410 | 55,719 | -0.03(-2.08%) |
Aug 27, 2024 | 1.380 | 1.450 | 1.350 | 1.440 | 100,239 | +0.06(+4.35%) |
Aug 26, 2024 | 1.310 | 1.400 | 1.270 | 1.380 | 146,039 | +0.07(+5.34%) |
Aug 23, 2024 | 1.310 | 1.380 | 1.280 | 1.310 | 167,072 | -0.07(-5.07%) |
Aug 22, 2024 | 1.350 | 1.410 | 1.280 | 1.380 | 949,054 | +0.08(+6.15%) |
Aug 21, 2024 | 1.240 | 1.390 | 1.170 | 1.300 | 1,476,855 | +0.08(+6.55%) |
Aug 20, 2024 | 1.170 | 1.250 | 1.060 | 1.220 | 286,899 | +0.03(+2.53%) |
Aug 19, 2024 | 1.260 | 1.350 | 1.150 | 1.190 | 1,797,496 | +0.05(+4.39%) |
Aug 16, 2024 | 1.120 | 1.190 | 1.104 | 1.140 | 3,467,571 | +0.00(+0.00%) |
Aug 15, 2024 | 1.170 | 1.200 | 1.110 | 1.140 | 154,468 | +0.01(+0.88%) |
Aug 14, 2024 | 1.200 | 1.230 | 1.110 | 1.130 | 142,246 | -0.06(-5.04%) |
Aug 13, 2024 | 1.150 | 1.220 | 1.150 | 1.190 | 60,284 | +0.06(+5.31%) |
Aug 12, 2024 | 1.170 | 1.180 | 1.120 | 1.130 | 44,424 | -0.05(-4.24%) |
Aug 09, 2024 | 1.240 | 1.260 | 1.180 | 1.180 | 163,013 | -0.01(-0.84%) |
Aug 08, 2024 | 1.270 | 1.270 | 1.160 | 1.190 | 118,700 | -0.10(-7.75%) |
Aug 07, 2024 | 1.280 | 1.300 | 1.260 | 1.290 | 84,596 | +0.01(+0.78%) |
Aug 06, 2024 | 1.320 | 1.320 | 1.230 | 1.280 | 345,105 | +0.02(+1.59%) |
Aug 05, 2024 | 1.330 | 1.450 | 1.130 | 1.260 | 459,553 | -0.22(-14.86%) |
Aug 02, 2024 | 1.450 | 1.530 | 1.400 | 1.480 | 131,207 | -0.02(-1.34%) |